NYSE - Delayed Quote • USD
RBC Bearings Incorporated (RBC)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240419C00110000 | 11/21/2023 5:44 PM | 110 | 132.90 | 168.20 | 173.00 | 0.00 | 0.00% | - | 1 | 2,758.20% |
| RBC240419C00175000 | 2/8/2024 2:38 PM | 175 | 70.90 | 91.50 | 96.10 | 0.00 | 0.00% | - | 1 | 1,251.86% |
| RBC240419C00185000 | 2/8/2024 2:38 PM | 185 | 61.10 | 81.50 | 86.20 | 0.00 | 0.00% | - | 2 | 1,136.13% |
| RBC240419C00210000 | 3/7/2024 2:34 PM | 210 | 62.60 | 54.00 | 58.40 | 0.00 | 0.00% | - | 2 | 801.51% |
| RBC240419C00220000 | 4/9/2024 1:30 PM | 220 | 49.90 | 21.40 | 24.30 | 0.00 | 0.00% | 1 | 37 | 87.50% |
| RBC240419C00230000 | 4/9/2024 1:32 PM | 230 | 39.90 | 10.60 | 14.50 | 0.00 | 0.00% | 2 | 100 | 123.24% |
| RBC240419C00240000 | 10/24/2023 6:45 PM | 240 | 15.00 | 19.80 | 22.20 | 0.00 | 0.00% | 11 | 12 | 388.96% |
| RBC240419C00270000 | 4/3/2024 2:15 PM | 270 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 90 | 43 | 207.13% |
| RBC240419C00280000 | 4/8/2024 1:59 PM | 280 | 1.80 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 242 | 167.58% |
| RBC240419C00290000 | 3/28/2024 1:30 PM | 290 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 290.19% |
| RBC240419C00300000 | 8/25/2023 1:30 PM | 300 | 2.50 | 1.20 | 6.00 | 0.00 | 0.00% | 1 | 1 | 369.04% |
| RBC240419C00310000 | 8/25/2023 1:30 PM | 310 | 1.80 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 1 | 363.57% |
| RBC240419C00320000 | 9/25/2023 1:30 PM | 320 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| RBC240419C00360000 | 10/30/2023 1:30 PM | 360 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| RBC240419C00380000 | 3/13/2024 3:21 PM | 380 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 314.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC240419P00170000 | 11/8/2023 5:41 PM | 170 | 3.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 517.09% |
| RBC240419P00175000 | 3/13/2024 3:31 PM | 175 | 0.25 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 2 | 402.93% |
| RBC240419P00180000 | 12/29/2023 4:52 PM | 180 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 451.27% |
| RBC240419P00185000 | 11/9/2023 5:08 PM | 185 | 5.10 | 0.30 | 1.90 | 0.00 | 0.00% | 6 | 29 | 344.73% |
| RBC240419P00190000 | 11/14/2023 3:56 PM | 190 | 3.20 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 303.32% |
| RBC240419P00195000 | 11/17/2023 7:17 PM | 195 | 3.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 356.84% |
| RBC240419P00200000 | 2/21/2024 2:33 PM | 200 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 14 | 169.53% |
| RBC240419P00210000 | 2/21/2024 2:33 PM | 210 | 0.26 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 28 | 150.20% |
| RBC240419P00220000 | 2/9/2024 3:20 PM | 220 | 0.90 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 83 | 104.10% |
| RBC240419P00230000 | 3/27/2024 1:39 PM | 230 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 124 | 59.77% |
| RBC240419P00240000 | 4/16/2024 1:34 PM | 240 | 0.16 | 0.05 | 2.25 | 0.02 | 14.29% | 2 | 75 | 68.80% |
| RBC240419P00270000 | 4/17/2024 7:53 PM | 270 | 22.73 | 25.20 | 29.90 | 0.00 | 0.00% | 6 | 0 | 123.05% |
| RBC240419P00280000 | 4/18/2024 6:19 PM | 280 | 36.45 | 35.20 | 40.00 | 6.30 | 20.90% | 1 | 51 | 159.57% |
Related Tickers
LECO Lincoln Electric Holdings, Inc.
238.93
+0.98%
KMT Kennametal Inc.
24.10
+1.13%
TTC The Toro Company
84.51
+0.27%
TKR The Timken Company
84.19
+0.43%
SNA Snap-on Incorporated
261.76
-7.67%
6472.T NTN Corporation
305.70
-1.23%
SWK.VI Stanley Black & Decker, Inc.
84.58
+0.67%
SKFRY AB SKF (publ)
20.00
-0.07%
SWK Stanley Black & Decker, Inc.
89.32
-0.01%
SCX The L.S. Starrett Company
16.01
+0.06%